LSE.L - London Stock Exchange Group plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21-Nov-20196,848.006,848.006,708.006,782.006,782.005,11,240
20-Nov-20196,906.006,940.006,784.006,882.006,882.005,38,899
19-Nov-20196,878.007,002.006,858.006,896.006,896.004,76,641
18-Nov-20196,868.006,964.006,820.006,840.006,840.004,89,935
15-Nov-20196,946.006,992.006,784.006,840.006,840.004,49,323
14-Nov-20196,974.007,032.006,910.006,934.006,934.005,51,050
13-Nov-20196,952.007,016.006,876.006,988.006,988.004,84,236
12-Nov-20196,940.007,040.006,868.006,960.006,960.005,69,792
11-Nov-20196,892.006,940.006,806.006,906.006,906.003,67,604
08-Nov-20196,730.006,920.556,722.006,904.006,904.005,40,634
07-Nov-20197,000.007,023.006,746.006,746.006,746.007,44,192
06-Nov-20197,000.007,006.006,857.966,932.006,932.008,70,222
05-Nov-20197,068.007,076.006,960.006,962.006,962.007,22,265
04-Nov-20197,050.007,138.007,000.007,050.007,050.008,66,787
01-Nov-20197,024.007,132.006,987.507,038.007,038.005,17,191
31-Oct-20197,130.007,168.006,946.006,954.006,954.008,86,723
30-Oct-20197,042.007,117.986,984.007,102.007,102.004,37,878
29-Oct-20197,040.007,046.006,930.007,046.007,046.003,94,926
28-Oct-20196,838.007,060.006,795.297,022.007,022.005,09,298
25-Oct-20196,956.007,024.006,795.296,818.006,818.0010,91,276
24-Oct-20196,994.007,080.026,942.006,990.006,990.007,91,566
23-Oct-20197,098.007,149.836,912.006,936.006,936.0010,28,550
22-Oct-20197,054.007,134.006,946.007,134.007,134.008,17,410
21-Oct-20197,142.007,169.907,008.007,074.007,074.005,41,042
18-Oct-20197,100.007,236.007,066.007,102.007,102.0011,04,947
17-Oct-20197,064.007,086.006,920.007,044.007,044.008,39,859
16-Oct-20197,210.007,210.006,996.007,010.007,010.0011,51,830
15-Oct-20197,300.007,410.007,122.047,208.007,208.0013,31,370
14-Oct-20197,304.007,356.007,119.707,298.007,298.003,09,600
11-Oct-20197,270.007,326.007,119.707,300.007,300.006,41,636
10-Oct-20197,226.007,288.007,088.007,288.007,288.0022,03,069
09-Oct-20197,052.007,248.007,028.007,248.007,248.008,92,646
08-Oct-20197,024.007,132.006,950.007,020.007,020.0022,50,359
07-Oct-20197,400.007,500.007,362.007,452.007,452.007,94,817
04-Oct-20197,310.007,394.007,172.007,382.007,382.009,12,820
03-Oct-20197,008.007,188.006,980.007,168.007,168.0010,80,520
02-Oct-20197,220.007,238.006,984.007,008.007,008.008,22,803
01-Oct-20197,378.007,378.007,232.007,256.007,256.005,99,991
30-Sep-20197,324.007,400.007,308.007,308.007,308.005,50,757
27-Sep-20197,406.007,518.467,304.007,360.007,360.006,06,829
26-Sep-20197,268.007,350.007,266.007,350.007,350.0015,64,420
25-Sep-20197,296.007,330.007,161.357,254.007,254.006,91,680
24-Sep-20197,320.007,402.807,288.007,370.007,370.004,78,195
23-Sep-20197,258.007,334.007,202.007,306.007,306.0015,16,324
20-Sep-20197,200.007,264.007,168.007,250.007,250.0015,15,551
19-Sep-20197,230.007,256.007,150.007,246.007,246.006,79,891
18-Sep-20197,340.007,344.007,256.007,256.007,256.007,48,333
17-Sep-20197,376.007,432.001,656.007,350.007,350.006,59,296
16-Sep-20197,434.007,434.007,274.007,404.007,404.0011,55,292
13-Sep-20197,260.007,566.007,198.007,514.007,514.0020,86,417
12-Sep-20197,250.007,296.007,158.007,252.007,252.0018,05,334
11-Sep-20196,818.007,922.006,690.007,206.007,206.0045,49,729
10-Sep-20197,070.007,171.946,732.006,804.006,804.0023,73,721
09-Sep-20197,392.007,420.007,080.007,080.007,080.0011,56,419
06-Sep-20197,228.007,370.007,202.047,322.007,322.006,01,455
05-Sep-20197,216.007,316.007,152.007,208.007,208.007,03,544
04-Sep-20197,100.007,142.006,948.007,136.007,136.007,18,396
03-Sep-20197,020.007,058.006,956.007,034.007,034.005,26,305
02-Sep-20196,936.007,040.006,932.007,020.007,020.005,41,632
30-Aug-20196,936.007,032.006,932.006,954.006,954.006,71,037
29-Aug-20196,894.006,982.006,876.006,970.006,970.004,25,727
28-Aug-20196,852.006,904.006,804.006,880.006,880.005,20,898
27-Aug-20196,900.006,902.006,784.006,840.006,840.008,78,284
23-Aug-20196,868.006,906.316,832.006,832.006,832.002,94,042
22-Aug-20196,860.006,884.006,760.006,838.006,838.006,27,811
22-Aug-201920.1 Dividend
21-Aug-20196,960.006,960.006,888.006,900.006,879.906,36,669
20-Aug-20196,958.007,014.006,880.006,880.006,859.968,72,392
19-Aug-20196,894.007,002.006,840.006,928.006,907.825,30,205
16-Aug-20196,730.006,866.006,724.006,852.006,832.047,97,131
15-Aug-20196,726.006,780.006,608.256,722.006,702.425,99,967
14-Aug-20196,804.006,852.006,670.006,728.006,708.407,00,014
13-Aug-20196,730.006,788.006,696.006,748.006,728.346,18,171
12-Aug-20196,976.006,980.006,790.006,790.006,770.225,08,125
09-Aug-20196,804.006,880.006,790.006,840.006,820.076,42,026
08-Aug-20196,800.006,864.006,758.006,810.006,790.1614,94,643
07-Aug-20196,626.006,790.006,606.006,790.006,770.229,17,035
06-Aug-20196,560.006,640.006,552.006,598.006,578.7810,14,089
05-Aug-20196,788.006,826.006,561.936,606.006,586.768,79,967
02-Aug-20197,120.007,124.006,600.006,814.006,794.1518,20,269
01-Aug-20196,722.007,272.006,590.007,058.007,037.4420,00,766
31-Jul-20196,500.006,636.006,484.006,626.006,606.7014,82,629
30-Jul-20196,506.006,574.006,470.006,504.006,485.0517,08,979
29-Jul-20196,100.006,600.006,010.006,542.006,522.9418,95,144
26-Jul-20195,626.005,694.005,620.005,672.005,655.482,35,626
25-Jul-20195,652.005,668.005,574.005,626.005,609.616,19,986
24-Jul-20195,612.005,684.005,588.005,628.005,611.616,04,094
23-Jul-20195,706.005,790.005,620.005,638.005,621.5812,29,634
22-Jul-20195,740.005,758.005,688.005,716.005,699.353,96,657
19-Jul-20195,784.005,810.005,734.005,752.005,735.244,27,028
18-Jul-20195,780.005,800.005,710.005,770.005,753.194,85,937
17-Jul-20195,748.005,790.005,746.005,778.005,761.175,56,841
16-Jul-20195,676.005,782.005,664.005,754.005,737.244,54,401
15-Jul-20195,684.005,740.005,618.005,664.005,647.504,93,394
12-Jul-20195,702.005,734.005,672.005,694.005,677.413,80,612
11-Jul-20195,666.005,682.005,656.005,678.005,661.4612,49,258
10-Jul-20195,702.005,714.005,630.005,668.005,651.494,10,547
09-Jul-20195,692.005,738.005,668.005,678.005,661.464,10,528
08-Jul-20195,640.005,716.005,630.005,692.005,675.424,28,673
05-Jul-20195,804.005,804.005,652.005,656.005,639.525,39,132
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...